Kee Ming Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	2.56	2.70	2.56	2.68	2.68	3.88%	437,600
Oct 8, 2026	2.60	2.61	2.52	2.58	2.58	-1.15%	1,085,700
Oct 7, 2026	2.74	2.79	2.61	2.61	2.61	-4.74%	605,900
Oct 6, 2026	2.72	2.75	2.69	2.74	2.74	2.62%	452,600
Oct 5, 2026	2.57	2.70	2.55	2.67	2.67	4.71%	1,100,200
Oct 2, 2026	2.57	2.61	2.52	2.55	2.55	-1.16%	271,200
Oct 1, 2026	2.61	2.65	2.56	2.58	2.58	-2.27%	428,300
Sep 30, 2026	2.65	2.65	2.57	2.64	2.64	-	781,200
Sep 29, 2026	2.53	2.69	2.48	2.64	2.64	4.35%	726,200
Sep 28, 2026	2.59	2.59	2.52	2.53	2.53	-2.32%	218,600
Sep 25, 2026	2.54	2.63	2.54	2.59	2.59	1.97%	332,000
Sep 24, 2026	2.58	2.59	2.52	2.54	2.54	-0.78%	345,600
Sep 23, 2026	2.53	2.62	2.53	2.56	2.56	1.19%	822,400
Sep 22, 2026	2.54	2.56	2.50	2.53	2.53	-0.39%	506,600
Sep 21, 2026	2.50	2.58	2.46	2.54	2.54	2.42%	1,007,700
Sep 18, 2026	2.39	2.50	2.39	2.48	2.48	4.64%	1,007,900
Sep 17, 2026	2.35	2.40	2.33	2.37	2.37	0.42%	576,300
Sep 15, 2026	2.40	2.43	2.32	2.36	2.36	-1.67%	731,300
Sep 14, 2026	2.55	2.55	2.36	2.40	2.40	-5.88%	1,698,100
Sep 11, 2026	2.60	2.61	2.54	2.55	2.55	-1.92%	404,600
Sep 10, 2026	2.59	2.69	2.56	2.60	2.60	0.78%	1,093,000
Sep 9, 2026	2.55	2.59	2.48	2.58	2.58	1.98%	512,400
Sep 8, 2026	2.45	2.55	2.43	2.53	2.53	3.27%	515,800
Sep 7, 2026	2.48	2.50	2.40	2.45	2.45	-1.21%	505,600
Sep 4, 2026	2.42	2.49	2.42	2.48	2.48	2.90%	1,307,300
Sep 3, 2026	2.20	2.47	2.20	2.41	2.41	10.55%	2,222,400
Sep 2, 2026	2.31	2.31	2.18	2.18	2.18	-4.80%	1,069,300
Sep 1, 2026	2.45	2.45	2.10	2.29	2.29	-6.53%	1,145,900
Aug 28, 2026	2.56	2.57	2.42	2.45	2.45	-3.92%	1,176,600
Aug 27, 2026	2.56	2.58	2.50	2.55	2.55	-0.39%	457,600
Aug 26, 2026	2.46	2.57	2.43	2.56	2.56	4.07%	914,300
Aug 24, 2026	2.45	2.55	2.40	2.46	2.46	0.41%	1,550,600
Aug 21, 2026	2.49	2.49	2.42	2.45	2.45	-1.61%	572,900
Aug 20, 2026	2.49	2.52	2.45	2.49	2.49	-	444,300
Aug 19, 2026	2.33	2.51	2.33	2.49	2.49	5.06%	661,600
Aug 18, 2026	2.41	2.41	2.33	2.37	2.37	-1.25%	1,033,200
Aug 17, 2026	2.37	2.43	2.34	2.40	2.40	1.27%	800,700
Aug 14, 2026	2.33	2.39	2.30	2.37	2.37	3.49%	1,081,900
Aug 13, 2026	2.13	2.33	2.13	2.29	2.29	7.51%	1,588,200
Aug 12, 2026	2.16	2.19	2.10	2.13	2.13	-0.93%	1,216,200
Aug 11, 2026	2.16	2.20	2.12	2.15	2.15	-0.46%	1,272,600
Aug 10, 2026	2.13	2.17	2.05	2.16	2.16	1.41%	1,058,200
Aug 7, 2026	2.18	2.19	2.12	2.13	2.13	-2.74%	700,300
Aug 6, 2026	2.17	2.19	2.15	2.19	2.19	0.92%	1,044,400
Aug 5, 2026	2.15	2.18	2.15	2.17	2.17	1.88%	933,600
Aug 4, 2026	2.08	2.18	2.08	2.13	2.13	2.40%	1,049,200
Aug 3, 2026	2.08	2.11	2.04	2.08	2.08	-	1,347,100
Jul 31, 2026	1.94	2.09	1.94	2.08	2.08	7.77%	2,618,600
Jul 30, 2026	1.84	1.95	1.84	1.93	1.93	1.58%	809,400
Jul 29, 2026	1.94	1.94	1.86	1.90	1.90	-2.06%	1,479,000